Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 4,45 | 0,160 | 3,66% | 4,30 | 4,51 | 4,16 | 303.281,00 |
| 09 Mag 2024 | 4,30 | -0,170 | -3,72% | 4,46 | 4,48 | 4,25 | 467.690,00 |
| 08 Mag 2024 | 4,46 | -0,140 | -2,96% | 4,61 | 4,66 | 4,44 | 304.378,00 |
| 07 Mag 2024 | 4,60 | 0,080 | 1,86% | 4,50 | 4,80 | 4,47 | 555.092,00 |
| 06 Mag 2024 | 4,51 | -0,030 | -0,66% | 4,57 | 4,60 | 4,42 | 330.860,00 |
| 05 Mag 2024 | 4,54 | -0,130 | -2,72% | 4,66 | 4,71 | 4,53 | 401.312,00 |
| 04 Mag 2024 | 4,67 | 0,200 | 4,40% | 4,48 | 4,74 | 4,36 | 363.003,00 |
| 03 Mag 2024 | 4,47 | 0,160 | 3,81% | 4,31 | 4,55 | 4,18 | 320.831,00 |
| 02 Mag 2024 | 4,31 | 0,120 | 2,79% | 4,19 | 4,32 | 3,84 | 449.815,00 |
| 01 Mag 2024 | 4,19 | -0,250 | -5,59% | 4,43 | 4,49 | 4,01 | 535.295,00 |
| 30 Apr 2024 | 4,44 | -0,040 | -0,85% | 4,49 | 4,53 | 4,24 | 351.264,00 |
| 29 Apr 2024 | 4,48 | -0,150 | -3,28% | 4,64 | 4,74 | 4,45 | 466.167,00 |
| 28 Apr 2024 | 4,63 | 0,130 | 2,77% | 4,51 | 4,65 | 4,36 | 299.921,00 |
| 27 Apr 2024 | 4,51 | -0,250 | -5,20% | 4,74 | 4,75 | 4,46 | 362.720,00 |
| 26 Apr 2024 | 4,75 | 0,090 | 1,97% | 4,66 | 4,80 | 4,51 | 355.346,00 |
| 25 Apr 2024 | 4,66 | -0,320 | -6,46% | 5,00 | 5,12 | 4,59 | 492.612,00 |
| 24 Apr 2024 | 4,98 | -0,100 | -1,97% | 5,08 | 5,16 | 4,93 | 376.131,00 |
| 23 Apr 2024 | 5,08 | -0,070 | -1,44% | 5,14 | 5,25 | 4,99 | 500.102,00 |
| 22 Apr 2024 | 5,16 | -0,080 | -1,58% | 5,22 | 5,30 | 5,00 | 287.897,00 |
| 21 Apr 2024 | 5,24 | 0,300 | 6,14% | 4,95 | 5,27 | 4,88 | 339.098,00 |
| 20 Apr 2024 | 4,94 | 0,040 | 0,92% | 4,86 | 5,02 | 4,48 | 501.527,00 |
| 19 Apr 2024 | 4,89 | 0,170 | 3,49% | 4,72 | 4,94 | 4,63 | 545.080,00 |
| 18 Apr 2024 | 4,73 | -0,210 | -4,22% | 4,92 | 5,01 | 4,65 | 432.258,00 |
| 17 Apr 2024 | 4,93 | 0,180 | 3,76% | 4,76 | 5,00 | 4,55 | 403.487,00 |
| 16 Apr 2024 | 4,76 | -0,220 | -4,46% | 4,93 | 5,24 | 4,60 | 569.712,00 |
| 15 Apr 2024 | 4,98 | 0,460 | 10,13% | 4,52 | 5,10 | 4,35 | 841.276,00 |
| 14 Apr 2024 | 4,52 | -0,720 | -13,66% | 5,17 | 5,43 | 4,04 | 1.229.343,00 |
| 13 Apr 2024 | 5,23 | -0,930 | -15,09% | 6,18 | 6,30 | 4,79 | 968.765,00 |
| 12 Apr 2024 | 6,16 | -0,240 | -3,78% | 6,41 | 6,57 | 6,13 | 311.711,00 |
| 11 Apr 2024 | 6,41 | -0,060 | -0,85% | 6,46 | 6,51 | 6,13 | 391.966,00 |
| 10 Apr 2024 | 6,46 | -0,350 | -5,08% | 6,85 | 6,98 | 6,43 | 408.406,00 |
| 09 Apr 2024 | 6,81 | 0,240 | 3,70% | 6,57 | 6,91 | 6,40 | 523.769,00 |
| 08 Apr 2024 | 6,56 | -0,020 | -0,30% | 6,58 | 6,69 | 6,43 | 392.683,00 |
| 07 Apr 2024 | 6,58 | 0,290 | 4,54% | 6,30 | 6,61 | 6,28 | 284.160,00 |
| 06 Apr 2024 | 6,30 | -0,210 | -3,26% | 6,49 | 6,55 | 6,03 | 548.683,00 |
| 05 Apr 2024 | 6,51 | 0,090 | 1,48% | 6,38 | 6,75 | 6,25 | 612.399,00 |
| 04 Apr 2024 | 6,42 | -0,350 | -5,22% | 6,78 | 6,92 | 6,31 | 657.446,00 |
| 03 Apr 2024 | 6,77 | -0,260 | -3,74% | 7,03 | 7,03 | 6,56 | 580.446,00 |
| 02 Apr 2024 | 7,03 | -0,300 | -4,07% | 7,32 | 7,35 | 6,82 | 670.125,00 |
| 01 Apr 2024 | 7,33 | 0,060 | 0,80% | 7,27 | 7,43 | 7,26 | 372.175,00 |
| 31 Mar 2024 | 7,27 | -0,170 | -2,28% | 7,48 | 7,52 | 7,21 | 350.715,00 |
| 30 Mar 2024 | 7,44 | -0,320 | -4,10% | 7,76 | 7,85 | 7,32 | 508.585,00 |
| 29 Mar 2024 | 7,76 | 0,390 | 5,29% | 7,37 | 8,10 | 7,22 | 886.650,00 |
| 28 Mar 2024 | 7,37 | -0,600 | -7,52% | 7,95 | 8,03 | 7,20 | 879.380,00 |
| 27 Mar 2024 | 7,97 | -0,110 | -1,30% | 8,07 | 8,29 | 7,70 | 771.463,00 |
| 26 Mar 2024 | 8,07 | 0,250 | 3,17% | 7,78 | 8,21 | 7,67 | 767.821,00 |
| 25 Mar 2024 | 7,83 | 0,440 | 5,94% | 7,41 | 7,93 | 7,21 | 483.708,00 |
| 24 Mar 2024 | 7,39 | -0,140 | -1,86% | 7,52 | 7,71 | 7,17 | 488.712,00 |
| 23 Mar 2024 | 7,53 | -0,370 | -4,70% | 7,88 | 8,02 | 7,34 | 429.839,00 |
| 22 Mar 2024 | 7,90 | -0,040 | -0,52% | 7,90 | 8,05 | 7,66 | 544.739,00 |
| 21 Mar 2024 | 7,94 | 1,03 | 14,96% | 6,96 | 8,08 | 6,72 | 705.001,00 |
| 20 Mar 2024 | 6,91 | -0,560 | -7,54% | 7,46 | 7,56 | 6,52 | 866.815,00 |
| 19 Mar 2024 | 7,47 | -0,520 | -6,46% | 7,96 | 8,04 | 7,27 | 618.422,00 |
| 18 Mar 2024 | 7,98 | 0,270 | 3,45% | 7,76 | 8,17 | 7,36 | 650.144,00 |
| 17 Mar 2024 | 7,72 | -0,860 | -10,03% | 8,59 | 9,00 | 7,60 | 605.841,00 |
| 16 Mar 2024 | 8,58 | -0,830 | -8,83% | 9,19 | 9,25 | 8,04 | 904.323,00 |
| 15 Mar 2024 | 9,41 | 0,00 | 0,00% | 9,41 | 9,41 | 9,41 | 0,00 |
| 14 Mar 2024 | 9,41 | -0,190 | -2,01% | 9,64 | 10,05 | 9,26 | 787.874,00 |
| 13 Mar 2024 | 9,60 | -0,090 | -0,94% | 9,71 | 10,19 | 9,18 | 1.088.456,00 |
| 12 Mar 2024 | 9,69 | -0,240 | -2,41% | 9,92 | 10,28 | 9,56 | 736.337,00 |
| 11 Mar 2024 | 9,93 | -0,310 | -3,02% | 10,27 | 10,75 | 9,67 | 720.496,00 |
| 10 Mar 2024 | 10,24 | 0,550 | 5,66% | 9,68 | 10,60 | 9,39 | 929.411,00 |
| 09 Mar 2024 | 9,69 | -0,130 | -1,31% | 9,90 | 10,78 | 9,05 | 1.690.650,00 |
| 08 Mar 2024 | 9,82 | 1,26 | 14,68% | 8,59 | 10,17 | 8,29 | 1.820.169,00 |
| 07 Mar 2024 | 8,56 | 1,20 | 16,25% | 7,37 | 8,75 | 7,21 | 1.135.024,00 |
| 06 Mar 2024 | 7,37 | -0,750 | -9,27% | 8,11 | 8,27 | 6,90 | 1.061.366,00 |
| 05 Mar 2024 | 8,12 | -0,400 | -4,73% | 8,54 | 8,82 | 8,00 | 1.093.238,00 |
| 04 Mar 2024 | 8,52 | -0,170 | -1,97% | 8,67 | 9,08 | 8,14 | 1.230.776,00 |
| 03 Mar 2024 | 8,69 | 1,06 | 13,81% | 7,61 | 8,92 | 7,54 | 1.623.559,00 |
| 02 Mar 2024 | 7,64 | 0,200 | 2,73% | 7,46 | 7,65 | 7,28 | 626.081,00 |
| 01 Mar 2024 | 7,44 | 0,040 | 0,60% | 7,41 | 8,00 | 7,32 | 727.577,00 |
| 29 Feb 2024 | 7,39 | -0,040 | -0,52% | 7,43 | 7,92 | 7,20 | 1.016.874,00 |
| 28 Feb 2024 | 7,43 | 0,00 | 0,01% | 7,46 | 7,59 | 7,16 | 1.017.883,00 |
| 27 Feb 2024 | 7,43 | 0,600 | 8,77% | 6,83 | 7,56 | 6,77 | 1.428.554,00 |
| 26 Feb 2024 | 6,83 | 0,160 | 2,44% | 6,67 | 6,85 | 6,60 | 486.357,00 |
| 25 Feb 2024 | 6,67 | 0,150 | 2,22% | 6,58 | 6,70 | 6,34 | 429.224,00 |
| 24 Feb 2024 | 6,52 | -0,110 | -1,72% | 6,65 | 6,82 | 6,36 | 462.140,00 |
| 23 Feb 2024 | 6,64 | 0,080 | 1,27% | 6,55 | 6,88 | 6,35 | 724.435,00 |
| 22 Feb 2024 | 6,55 | -0,250 | -3,62% | 6,81 | 6,85 | 6,29 | 566.338,00 |
| 21 Feb 2024 | 6,80 | -0,230 | -3,26% | 7,04 | 7,09 | 6,55 | 624.178,00 |
| 20 Feb 2024 | 7,03 | -0,100 | -1,42% | 7,14 | 7,19 | 6,80 | 587.124,00 |
| 19 Feb 2024 | 7,13 | 0,260 | 3,85% | 6,87 | 7,20 | 6,79 | 545.278,00 |
| 18 Feb 2024 | 6,87 | 0,110 | 1,55% | 6,75 | 6,95 | 6,42 | 772.903,00 |
| 17 Feb 2024 | 6,76 | -0,090 | -1,24% | 6,86 | 6,97 | 6,60 | 386.300,00 |
| 16 Feb 2024 | 6,85 | -0,030 | -0,41% | 6,92 | 7,00 | 6,61 | 594.686,00 |
| 15 Feb 2024 | 6,87 | 0,300 | 4,56% | 6,57 | 7,05 | 6,37 | 828.329,00 |
| 14 Feb 2024 | 6,57 | 0,090 | 1,33% | 6,53 | 6,74 | 6,37 | 587.036,00 |
| 13 Feb 2024 | 6,49 | 0,300 | 4,83% | 6,18 | 6,59 | 6,04 | 708.575,00 |
| 12 Feb 2024 | 6,19 | 0,010 | 0,10% | 6,19 | 6,61 | 6,12 | 642.271,00 |
| 11 Feb 2024 | 6,18 | 0,180 | 3,03% | 6,02 | 6,32 | 5,94 | 394.391,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
![Logo di PYR Token [Vulcan Forged] (PYRUSDT).](/common/images/company/COIN_PYRUUSD.png){kind=small}
![Grafico della quotazione di PYR Token [Vulcan Forged] (PYRUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
